시장 데이터를 불러오는 중
전체 종목
McCormick & Company, Incorporated Common Stock 과거 주가
McCormick & Company, Incorporated Common Stock · MKC-V · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
McCormick & Company, Incorporated Common Stock · MKC-V · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,909 | ₩62,633 | ₩61,641 | ₩62,619 | +1.15% | 3.8천 |
| 2026.10.08 | ₩63,128 | ₩64,227 | ₩62,016 | ₩63,973 | +1.34% | 1.8천 |
| 2026.10.07 | ₩61,922 | ₩63,169 | ₩61,922 | ₩62,606 | +1.10% | 3.4천 |
| 2026.10.06 | ₩62,834 | ₩63,169 | ₩61,641 | ₩62,726 | -0.17% | 5천 |
| 2026.10.05 | ₩61,279 | ₩63,986 | ₩60,850 | ₩62,525 | +2.03% | 1.2만 |
| 2026.10.02 | ₩60,301 | ₩62,780 | ₩60,301 | ₩61,936 | +2.71% | 5.3천 |
| 2026.10.01 | ₩62,204 | ₩62,445 | ₩60,971 | ₩61,266 | -1.51% | 8천 |
| 2026.09.30 | ₩66,452 | ₩66,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,241 |
| -3.33% |
| 1.3만 |
| 2026.09.29 | ₩66,197 | ₩67,041 | ₩65,929 | ₩67,041 | +1.28% | 1.2천 |
|---|
| 2026.09.28 | ₩66,880 | ₩67,416 | ₩65,768 | ₩67,416 | +0.80% | 6.6천 |
|---|
| 2026.09.25 | ₩65,688 | ₩65,688 | ₩65,688 | ₩65,688 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩66,612 | ₩66,612 | ₩66,197 | ₩66,291 | -0.48% | 2.1천 |
|---|
| 2026.09.23 | ₩67,001 | ₩67,430 | ₩66,545 | ₩67,403 | +0.60% | 6.8천 |
|---|
| 2026.09.22 | ₩69,547 | ₩69,547 | ₩67,403 | ₩67,671 | -2.70% | 1.9천 |
|---|
| 2026.09.21 | ₩67,403 | ₩68,421 | ₩67,282 | ₩67,671 | +0.40% | 3.7천 |
|---|
| 2026.09.18 | ₩68,113 | ₩70,177 | ₩66,090 | ₩66,090 | -2.97% | 18만 |
|---|
| 2026.09.17 | ₩69,400 | ₩72,281 | ₩69,400 | ₩69,413 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩69,145 | ₩70,606 | ₩69,145 | ₩70,217 | +1.55% | 4.8천 |
|---|
| 2026.09.15 | ₩70,351 | ₩72,616 | ₩69,480 | ₩69,480 | -1.24% | 3.6천 |
|---|
| 2026.09.14 | ₩75,081 | ₩76,086 | ₩70,351 | ₩70,364 | -6.28% | 1.9만 |
|---|
| 2026.09.11 | ₩77,185 | ₩80,388 | ₩74,827 | ₩75,751 | -1.86% | 3.7만 |
|---|
| 2026.09.10 | ₩73,661 | ₩78,874 | ₩71,061 | ₩77,855 | +5.69% | 3.7만 |
|---|
| 2026.09.09 | ₩68,408 | ₩78,659 | ₩68,408 | ₩74,438 | +8.81% | 7.2만 |
|---|
| 2026.09.08 | ₩72,441 | ₩72,441 | ₩68,488 | ₩70,472 | -2.72% | 4만 |
|---|
| 2026.09.04 | ₩71,034 | ₩71,034 | ₩68,569 | ₩69,936 | -1.55% | 3.6천 |
|---|
| 2026.09.03 | ₩72,307 | ₩72,307 | ₩69,668 | ₩70,606 | -2.35% | 2.2천 |
|---|
| 2026.09.02 | ₩72,843 | ₩72,843 | ₩71,892 | ₩71,892 | -1.31% | 1.1천 |
|---|
| 2026.09.01 | ₩72,133 | ₩73,875 | ₩72,133 | ₩72,374 | +0.33% | 3.3천 |
|---|
| 2026.08.31 | ₩73,567 | ₩73,607 | ₩71,946 | ₩72,629 | -1.28% | 5.6천 |
|---|
| 2026.08.28 | ₩73,808 | ₩73,808 | ₩73,513 | ₩73,513 | -0.40% | 2.6천 |
|---|
| 2026.08.27 | ₩72,495 | ₩72,803 | ₩72,281 | ₩72,696 | +0.28% | 7.5천 |
|---|
| 2026.08.26 | ₩73,152 | ₩73,366 | ₩72,589 | ₩73,366 | +0.29% | 2.7천 |
|---|
| 2026.08.25 | ₩74,947 | ₩74,947 | ₩72,187 | ₩73,379 | -2.09% | 4.1천 |
|---|
| 2026.08.24 | ₩74,076 | ₩75,751 | ₩74,076 | ₩74,184 | +0.14% | 7.8천 |
|---|
| 2026.08.21 | ₩74,036 | ₩75,215 | ₩74,036 | ₩74,572 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩74,505 | ₩75,684 | ₩74,157 | ₩74,411 | -0.13% | 1.7천 |
|---|
| 2026.08.19 | ₩75,269 | ₩75,845 | ₩74,197 | ₩75,108 | -0.21% | 4.1천 |
|---|
| 2026.08.18 | ₩72,951 | ₩75,041 | ₩72,374 | ₩74,318 | +1.87% | 3천 |
|---|
| 2026.08.17 | ₩73,379 | ₩74,545 | ₩72,763 | ₩72,763 | -0.84% | 3.8천 |
|---|
| 2026.08.14 | ₩72,830 | ₩73,098 | ₩72,589 | ₩72,870 | +0.06% | 5.3천 |
|---|
| 2026.08.13 | ₩70,244 | ₩73,312 | ₩70,244 | ₩72,374 | +3.03% | 5.2천 |
|---|
| 2026.08.12 | ₩70,378 | ₩71,262 | ₩70,378 | ₩70,860 | +0.69% | 1.5천 |
|---|
| 2026.08.11 | ₩69,681 | ₩71,946 | ₩69,681 | ₩70,994 | +1.88% | 2.7천 |
|---|
| 2026.08.10 | ₩71,021 | ₩71,570 | ₩69,936 | ₩69,936 | -1.53% | 1.5천 |
|---|
| 2026.08.07 | ₩70,123 | ₩70,847 | ₩70,123 | ₩70,793 | +0.96% | 1.2천 |
|---|
| 2026.08.06 | ₩70,351 | ₩70,351 | ₩69,480 | ₩69,493 | -1.22% | 2만 |
|---|
| 2026.08.05 | ₩70,123 | ₩71,008 | ₩69,279 | ₩70,311 | +0.27% | 2.8만 |
|---|
| 2026.08.04 | ₩69,681 | ₩70,418 | ₩68,234 | ₩68,877 | -1.15% | 2.5천 |
|---|
| 2026.08.03 | ₩67,952 | ₩70,820 | ₩67,952 | ₩70,820 | +4.22% | 2.9천 |
|---|
| 2026.07.31 | ₩67,577 | ₩69,802 | ₩66,693 | ₩68,274 | +1.03% | 5.3천 |
|---|
| 2026.07.30 | ₩66,867 | ₩68,140 | ₩66,867 | ₩68,140 | +1.90% | 1.2천 |
|---|
| 2026.07.29 | ₩68,234 | ₩71,289 | ₩68,234 | ₩69,292 | +1.55% | 3.2천 |
|---|
| 2026.07.28 | ₩68,395 | ₩69,735 | ₩68,368 | ₩68,515 | +0.18% | 3.2천 |
|---|
| 2026.07.27 | ₩67,671 | ₩68,689 | ₩67,363 | ₩68,046 | +0.55% | 4.7천 |
|---|
| 2026.07.24 | ₩66,653 | ₩68,649 | ₩66,653 | ₩67,818 | +1.75% | 1.4만 |
|---|
| 2026.07.23 | ₩68,301 | ₩68,301 | ₩66,880 | ₩66,880 | -2.08% | 1.6천 |
|---|
| 2026.07.22 | ₩69,735 | ₩72,093 | ₩68,984 | ₩69,145 | -0.85% | 9.7천 |
|---|
| 2026.07.21 | ₩69,212 | ₩70,887 | ₩69,212 | ₩70,096 | +1.28% | 2.4천 |
|---|
| 2026.07.20 | ₩68,837 | ₩70,860 | ₩68,837 | ₩69,882 | +1.52% | 6.2천 |
|---|
| 2026.07.17 | ₩71,678 | ₩72,281 | ₩69,761 | ₩69,761 | -2.67% | 2.1천 |
|---|
| 2026.07.16 | ₩68,033 | ₩70,619 | ₩68,033 | ₩70,512 | +3.64% | 2천 |
|---|
| 2026.07.15 | ₩70,230 | ₩70,230 | ₩68,783 | ₩68,783 | -2.06% | 800 |
|---|
| 2026.07.14 | ₩71,316 | ₩73,513 | ₩70,565 | ₩70,766 | -0.77% | 2.6천 |
|---|
| 2026.07.13 | ₩71,838 | ₩72,120 | ₩71,544 | ₩71,544 | -0.41% | 1.1천 |
|---|
| 2026.07.10 | ₩68,086 | ₩68,086 | ₩68,086 | ₩68,086 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩68,207 | ₩68,207 | ₩68,086 | ₩68,086 | -0.18% | 1.1천 |
|---|
| 2026.07.08 | ₩69,694 | ₩69,949 | ₩69,346 | ₩69,413 | -0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩70,324 | ₩73,018 | ₩69,654 | ₩69,989 | -0.48% | 3.2천 |
|---|
| 2026.07.06 | ₩71,651 | ₩71,651 | ₩68,314 | ₩68,663 | -4.17% | 4천 |
|---|
| 2026.07.02 | ₩70,177 | ₩72,066 | ₩70,177 | ₩71,557 | +1.97% | 900 |
|---|
| 2026.07.01 | ₩68,274 | ₩70,981 | ₩68,274 | ₩69,386 | +1.63% | 3.8천 |
|---|
| 2026.06.30 | ₩69,708 | ₩70,364 | ₩66,867 | ₩67,671 | -2.92% | 5.4천 |
|---|
| 2026.06.29 | ₩68,730 | ₩70,244 | ₩68,354 | ₩68,917 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩64,911 | ₩68,341 | ₩64,803 | ₩68,180 | +5.04% | 5.5천 |
|---|
| 2026.06.25 | ₩65,393 | ₩67,001 | ₩65,393 | ₩65,487 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩63,999 | ₩64,495 | ₩63,490 | ₩64,495 | +0.77% | 2.5천 |
|---|
| 2026.06.23 | ₩62,231 | ₩63,959 | ₩62,231 | ₩63,919 | +2.71% | 6.2천 |
|---|
| 2026.06.22 | ₩61,909 | ₩62,525 | ₩61,105 | ₩61,842 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩62,445 | ₩63,477 | ₩61,668 | ₩62,324 | -0.19% | 3천 |
|---|
| 2026.06.17 | ₩62,860 | ₩64,133 | ₩61,815 | ₩61,815 | -1.66% | 2.4천 |
|---|
| 2026.06.16 | ₩63,517 | ₩64,267 | ₩62,659 | ₩63,035 | -0.76% | 4천 |
|---|
| 2026.06.15 | ₩64,897 | ₩65,661 | ₩63,517 | ₩64,254 | -0.99% | 1.2만 |
|---|
| 2026.06.12 | ₩65,808 | ₩65,808 | ₩64,857 | ₩64,857 | -1.45% | 1천 |
|---|
| 2026.06.11 | ₩65,674 | ₩67,001 | ₩65,674 | ₩66,344 | +1.02% | 6.4천 |
|---|
| 2026.06.10 | ₩64,897 | ₩67,001 | ₩64,897 | ₩65,701 | +1.24% | 1.6천 |
|---|
| 2026.06.09 | ₩63,423 | ₩66,760 | ₩63,423 | ₩65,339 | +3.02% | 3.6천 |
|---|
| 2026.06.08 | ₩63,329 | ₩64,080 | ₩62,901 | ₩64,080 | +1.18% | 4.6천 |
|---|
| 2026.06.05 | ₩63,088 | ₩64,174 | ₩63,088 | ₩64,174 | +1.72% | 800 |
|---|
| 2026.06.04 | ₩62,807 | ₩62,807 | ₩61,976 | ₩62,311 | -0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩62,646 | ₩62,646 | ₩61,520 | ₩61,641 | -1.60% | 1.8천 |
|---|
| 2026.06.02 | ₩62,311 | ₩63,021 | ₩61,239 | ₩62,083 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩65,607 | ₩65,607 | ₩62,311 | ₩62,834 | -4.23% | 3.1천 |
|---|
| 2026.05.29 | ₩62,458 | ₩65,232 | ₩62,177 | ₩63,678 | +1.95% | 6.3천 |
|---|
| 2026.05.28 | ₩63,289 | ₩64,468 | ₩62,311 | ₩64,348 | +1.67% | 3.1천 |
|---|
| 2026.05.27 | ₩63,879 | ₩64,334 | ₩62,981 | ₩63,691 | -0.29% | 4.9천 |
|---|
| 2026.05.26 | ₩62,311 | ₩63,128 | ₩61,601 | ₩62,378 | +0.11% | 1.4만 |
|---|
| 2026.05.22 | ₩63,544 | ₩64,870 | ₩62,659 | ₩64,254 | +1.12% | 4.7천 |
|---|
| 2026.05.21 | ₩62,445 | ₩63,195 | ₩61,654 | ₩63,195 | +1.20% | 5.5천 |
|---|
| 2026.05.20 | ₩63,463 | ₩63,597 | ₩62,458 | ₩62,780 | -1.08% | 4천 |
|---|
| 2026.05.19 | ₩62,365 | ₩64,026 | ₩62,365 | ₩62,927 | +0.90% | 1.9천 |
|---|
| 2026.05.18 | ₩63,329 | ₩63,329 | ₩62,552 | ₩62,646 | -1.08% | 3.1천 |
|---|
| 2026.05.15 | ₩62,793 | ₩62,941 | ₩61,641 | ₩62,941 | +0.23% | 3.4천 |
|---|
| 2026.05.14 | ₩60,917 | ₩63,624 | ₩60,917 | ₩62,244 | +2.18% | 5.6천 |
|---|
| 2026.05.13 | ₩62,512 | ₩62,512 | ₩59,363 | ₩61,092 | -2.27% | 1.1만 |
|---|
| 2026.05.12 | ₩63,195 | ₩63,999 | ₩63,075 | ₩63,075 | -0.19% | 3.6천 |
|---|
| 2026.05.11 | ₩64,455 | ₩64,643 | ₩62,324 | ₩62,539 | -2.97% | 4.5천 |
|---|
| 2026.05.08 | ₩63,959 | ₩65,487 | ₩63,852 | ₩64,629 | +1.05% | 1.5만 |
|---|
| 2026.05.07 | ₩64,803 | ₩64,817 | ₩63,758 | ₩63,758 | -1.61% | 1.2만 |
|---|
| 2026.05.06 | ₩64,790 | ₩65,795 | ₩64,790 | ₩64,870 | +0.12% | 8.9천 |
|---|
| 2026.05.05 | ₩63,798 | ₩66,130 | ₩63,396 | ₩64,937 | +1.79% | 5.5천 |
|---|
| 2026.05.04 | ₩68,127 | ₩68,127 | ₩64,107 | ₩65,607 | -3.70% | 4천 |
|---|
| 2026.05.01 | ₩67,215 | ₩68,153 | ₩67,215 | ₩68,153 | +1.40% | 1.8천 |
|---|
| 2026.04.30 | ₩67,242 | ₩68,462 | ₩66,452 | ₩67,832 | +0.88% | 6.4천 |
|---|
| 2026.04.29 | ₩67,792 | ₩67,966 | ₩67,041 | ₩67,751 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩68,301 | ₩69,078 | ₩68,167 | ₩68,287 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩69,668 | ₩69,668 | ₩67,014 | ₩67,014 | -3.81% | 5.4천 |
|---|
| 2026.04.24 | ₩69,078 | ₩70,713 | ₩68,542 | ₩69,386 | +0.45% | 1.1만 |
|---|
| 2026.04.23 | ₩68,703 | ₩70,190 | ₩68,448 | ₩68,448 | -0.37% | 3.4천 |
|---|
| 2026.04.22 | ₩70,204 | ₩70,257 | ₩68,904 | ₩68,904 | -1.85% | 3.5천 |
|---|
| 2026.04.21 | ₩72,106 | ₩72,106 | ₩69,319 | ₩69,587 | -3.49% | 5.3천 |
|---|
| 2026.04.20 | ₩71,396 | ₩71,436 | ₩69,761 | ₩70,686 | -0.99% | 4천 |
|---|
| 2026.04.17 | ₩71,919 | ₩72,843 | ₩71,557 | ₩72,736 | +1.14% | 2만 |
|---|
| 2026.04.16 | ₩70,820 | ₩71,530 | ₩70,391 | ₩71,530 | +1.00% | 1.1만 |
|---|
| 2026.04.15 | ₩70,405 | ₩72,120 | ₩70,405 | ₩71,423 | +1.45% | 6천 |
|---|
| 2026.04.14 | ₩73,031 | ₩74,023 | ₩71,704 | ₩71,932 | -1.50% | 1.3만 |
|---|
| 2026.04.13 | ₩71,034 | ₩73,500 | ₩71,034 | ₩73,500 | +3.47% | 4.3천 |
|---|
| 2026.04.10 | ₩68,515 | ₩72,857 | ₩68,515 | ₩72,468 | +5.77% | 4.4천 |
|---|
| 2026.04.09 | ₩67,778 | ₩69,574 | ₩67,001 | ₩69,319 | +2.27% | 5.2천 |
|---|
| 2026.04.08 | ₩69,507 | ₩70,163 | ₩68,287 | ₩68,287 | -1.75% | 3.5천 |
|---|
| 2026.04.07 | ₩68,086 | ₩69,038 | ₩67,845 | ₩68,890 | +1.18% | 5천 |
|---|
| 2026.04.06 | ₩65,768 | ₩68,676 | ₩65,473 | ₩68,140 | +3.61% | 5.5천 |
|---|
| 2026.04.02 | ₩65,433 | ₩65,782 | ₩64,468 | ₩65,085 | -0.53% | 5.7천 |
|---|
| 2026.04.01 | ₩68,100 | ₩68,261 | ₩64,817 | ₩64,817 | -4.82% | 7.6천 |
|---|
| 2026.03.31 | ₩67,175 | ₩69,775 | ₩65,500 | ₩67,510 | +0.50% | 1.7만 |
|---|
| 2026.03.30 | ₩70,699 | ₩72,616 | ₩70,606 | ₩72,616 | +2.71% | 2.7천 |
|---|
| 2026.03.27 | ₩70,190 | ₩72,080 | ₩70,190 | ₩70,981 | +1.13% | 5천 |
|---|
| 2026.03.26 | ₩70,378 | ₩71,477 | ₩69,145 | ₩69,480 | -1.28% | 5.9천 |
|---|
| 2026.03.25 | ₩70,941 | ₩70,941 | ₩69,078 | ₩69,467 | -2.08% | 2.5천 |
|---|
| 2026.03.24 | ₩70,592 | ₩71,570 | ₩69,815 | ₩70,003 | -0.84% | 1만 |
|---|
| 2026.03.23 | ₩72,307 | ₩72,696 | ₩71,021 | ₩71,289 | -1.41% | 1.7만 |
|---|
| 2026.03.20 | ₩72,026 | ₩72,602 | ₩71,356 | ₩71,356 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩73,728 | ₩73,728 | ₩71,972 | ₩72,562 | -1.58% | 8.3천 |
|---|
| 2026.03.18 | ₩75,725 | ₩75,725 | ₩74,036 | ₩74,036 | -2.23% | 7천 |
|---|
| 2026.03.17 | ₩76,582 | ₩77,895 | ₩76,529 | ₩76,529 | -0.07% | 5천 |
|---|
| 2026.03.16 | ₩78,793 | ₩78,793 | ₩75,751 | ₩77,239 | -1.97% | 1.6만 |
|---|
| 2026.03.13 | ₩77,761 | ₩78,914 | ₩77,735 | ₩77,828 | +0.09% | 3.9천 |
|---|
| 2026.03.12 | ₩79,731 | ₩80,026 | ₩77,239 | ₩77,346 | -2.99% | 4천 |
|---|
| 2026.03.11 | ₩84,448 | ₩84,448 | ₩80,173 | ₩80,267 | -4.95% | 7.3천 |
|---|
| 2026.03.10 | ₩85,426 | ₩85,426 | ₩84,435 | ₩84,997 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩86,230 | ₩86,230 | ₩85,292 | ₩86,083 | -0.17% | 1.6천 |
|---|
| 2026.03.06 | ₩86,579 | ₩86,887 | ₩85,560 | ₩86,579 | 0.00% | 3.9천 |
|---|
| 2026.03.05 | ₩87,115 | ₩87,517 | ₩86,820 | ₩87,423 | +0.35% | 9.5천 |
|---|
| 2026.03.04 | ₩90,157 | ₩90,157 | ₩87,530 | ₩87,530 | -2.91% | 1.1천 |
|---|
| 2026.03.03 | ₩93,748 | ₩93,748 | ₩90,947 | ₩90,947 | -2.99% | 3.5천 |
|---|
| 2026.03.02 | ₩94,270 | ₩94,270 | ₩92,086 | ₩93,172 | -1.17% | 1.8만 |
|---|
| 2026.02.27 | ₩91,912 | ₩95,275 | ₩91,912 | ₩94,873 | +3.22% | 1.3만 |
|---|
| 2026.02.26 | ₩91,523 | ₩93,131 | ₩91,523 | ₩92,046 | +0.57% | 5.1천 |
|---|
| 2026.02.25 | ₩92,743 | ₩93,440 | ₩91,135 | ₩91,845 | -0.97% | 1.7만 |
|---|
| 2026.02.24 | ₩93,198 | ₩93,198 | ₩92,448 | ₩92,649 | -0.59% | 6.8천 |
|---|
| 2026.02.23 | ₩90,813 | ₩93,614 | ₩90,813 | ₩92,649 | +2.02% | 6.6천 |
|---|
| 2026.02.20 | ₩92,153 | ₩92,341 | ₩91,054 | ₩91,054 | -1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩93,198 | ₩93,198 | ₩91,885 | ₩92,944 | -0.27% | 2.5천 |
|---|
| 2026.02.18 | ₩91,604 | ₩93,801 | ₩91,108 | ₩93,748 | +2.34% | 1.7만 |
|---|
| 2026.02.17 | ₩95,369 | ₩95,369 | ₩90,679 | ₩91,671 | -3.88% | 6.8천 |
|---|
| 2026.02.13 | ₩95,610 | ₩96,669 | ₩95,423 | ₩96,347 | +0.77% | 1.2만 |
|---|
| 2026.02.12 | ₩93,989 | ₩96,481 | ₩93,842 | ₩96,481 | +2.65% | 5.7천 |
|---|
| 2026.02.11 | ₩92,153 | ₩94,177 | ₩92,153 | ₩94,123 | +2.14% | 9.5천 |
|---|
| 2026.02.10 | ₩90,076 | ₩92,689 | ₩90,076 | ₩91,698 | +1.80% | 3.8천 |
|---|
| 2026.02.09 | ₩89,527 | ₩90,800 | ₩89,527 | ₩90,800 | +1.42% | 3천 |
|---|
| 2026.02.06 | ₩88,723 | ₩90,853 | ₩88,723 | ₩90,063 | +1.51% | 1.5만 |
|---|
| 2026.02.05 | ₩88,334 | ₩89,245 | ₩88,334 | ₩88,857 | +0.59% | 5.5천 |
|---|
| 2026.02.04 | ₩83,885 | ₩89,152 | ₩83,885 | ₩88,334 | +5.30% | 3.4천 |
|---|
| 2026.02.03 | ₩82,639 | ₩84,850 | ₩80,415 | ₩84,850 | +2.68% | 3천 |
|---|
| 2026.02.02 | ₩82,746 | ₩84,301 | ₩81,768 | ₩83,081 | +0.40% | 4.3천 |
|---|
| 2026.01.30 | ₩81,795 | ₩82,880 | ₩81,795 | ₩82,639 | +1.03% | 4천 |
|---|
| 2026.01.29 | ₩82,224 | ₩82,907 | ₩81,781 | ₩82,036 | -0.23% | 9.8천 |
|---|
| 2026.01.28 | ₩83,657 | ₩83,657 | ₩82,599 | ₩82,719 | -1.12% | 7.2천 |
|---|
| 2026.01.27 | ₩80,549 | ₩85,198 | ₩80,549 | ₩85,198 | +5.77% | 1.5만 |
|---|
| 2026.01.26 | ₩81,259 | ₩81,741 | ₩81,004 | ₩81,004 | -0.31% | 2.5천 |
|---|
| 2026.01.23 | ₩81,272 | ₩81,594 | ₩79,825 | ₩81,004 | -0.33% | 3천 |
|---|
| 2026.01.22 | ₩84,019 | ₩84,019 | ₩81,286 | ₩82,706 | -1.56% | 5.7천 |
|---|
| 2026.01.21 | ₩89,554 | ₩89,580 | ₩88,723 | ₩88,843 | -0.79% | 2.6천 |
|---|
| 2026.01.20 | ₩89,004 | ₩90,693 | ₩89,004 | ₩90,398 | +1.57% | 5.4천 |
|---|
| 2026.01.16 | ₩90,599 | ₩90,599 | ₩89,822 | ₩89,822 | -0.86% | 1천 |
|---|
| 2026.01.15 | ₩91,523 | ₩91,671 | ₩91,456 | ₩91,456 | -0.07% | 800 |
|---|
| 2026.01.14 | ₩90,666 | ₩91,711 | ₩90,666 | ₩91,537 | +0.96% | 4.1천 |
|---|
| 2026.01.13 | ₩91,590 | ₩91,590 | ₩89,487 | ₩90,130 | -1.59% | 7.6천 |
|---|
| 2026.01.12 | ₩91,724 | ₩91,724 | ₩89,232 | ₩89,634 | -2.28% | 1.2만 |
|---|
| 2026.01.09 | ₩90,465 | ₩91,188 | ₩89,996 | ₩90,934 | +0.52% | 4.3천 |
|---|
| 2026.01.08 | ₩86,726 | ₩89,594 | ₩86,726 | ₩89,580 | +3.29% | 7.9천 |
|---|
| 2026.01.07 | ₩88,455 | ₩88,455 | ₩86,364 | ₩87,222 | -1.39% | 2천 |
|---|
| 2026.01.06 | ₩87,905 | ₩87,905 | ₩87,905 | ₩87,905 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩91,791 | ₩91,791 | ₩87,879 | ₩87,905 | -4.23% | 4.4천 |
|---|
| 2026.01.02 | ₩90,505 | ₩90,505 | ₩89,594 | ₩89,594 | -1.01% | 2.1천 |
|---|
| 2025.12.31 | ₩91,255 | ₩91,939 | ₩91,135 | ₩91,135 | -0.13% | 1.4천 |
|---|
| 2025.12.30 | ₩91,791 | ₩91,858 | ₩91,282 | ₩91,282 | -0.55% | 6.1천 |
|---|
| 2025.12.29 | ₩91,282 | ₩92,327 | ₩91,255 | ₩92,167 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩91,255 | ₩91,255 | ₩91,255 | ₩91,255 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩91,631 | ₩91,631 | ₩91,497 | ₩91,604 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩91,175 | ₩92,247 | ₩91,175 | ₩91,845 | +0.73% | 1.9천 |
|---|
| 2025.12.22 | ₩91,121 | ₩91,885 | ₩91,121 | ₩91,885 | +0.84% | 2.3천 |
|---|
| 2025.12.19 | ₩90,411 | ₩92,555 | ₩90,411 | ₩91,014 | +0.67% | 4.6천 |
|---|
| 2025.12.18 | ₩92,073 | ₩92,100 | ₩91,537 | ₩92,100 | +0.03% | 1.7천 |
|---|
| 2025.12.17 | ₩92,448 | ₩93,024 | ₩91,389 | ₩91,872 | -0.62% | 7.7천 |
|---|
| 2025.12.16 | ₩91,188 | ₩91,443 | ₩91,041 | ₩91,068 | -0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩89,513 | ₩91,791 | ₩89,513 | ₩91,416 | +2.13% | 2만 |
|---|
| 2025.12.12 | ₩88,187 | ₩89,768 | ₩88,187 | ₩89,178 | +1.12% | 3.3천 |
|---|
| 2025.12.11 | ₩86,110 | ₩88,455 | ₩86,083 | ₩88,441 | +2.71% | 4.8천 |
|---|
| 2025.12.10 | ₩84,582 | ₩85,440 | ₩84,435 | ₩85,440 | +1.01% | 2.1천 |
|---|
| 2025.12.09 | ₩85,694 | ₩85,761 | ₩84,729 | ₩84,743 | -1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩84,435 | ₩85,145 | ₩84,126 | ₩85,145 | +0.84% | 2.2천 |
|---|
| 2025.12.05 | ₩84,180 | ₩85,279 | ₩84,180 | ₩84,435 | +0.30% | 2.2천 |
|---|
| 2025.12.04 | ₩85,453 | ₩85,453 | ₩84,368 | ₩84,435 | -1.19% | 4천 |
|---|
| 2025.12.03 | ₩87,905 | ₩88,147 | ₩85,815 | ₩86,043 | -2.12% | 1.2천 |
|---|
| 2025.12.02 | ₩88,455 | ₩88,897 | ₩86,954 | ₩88,897 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩89,111 | ₩89,487 | ₩88,482 | ₩88,535 | -0.65% | 4.4천 |
|---|
| 2025.11.28 | ₩90,773 | ₩90,773 | ₩90,197 | ₩90,197 | -0.63% | 500 |
|---|
| 2025.11.26 | ₩91,028 | ₩91,028 | ₩90,036 | ₩90,384 | -0.71% | 1.1천 |
|---|
| 2025.11.25 | ₩89,460 | ₩90,049 | ₩89,460 | ₩90,049 | +0.66% | 1.5천 |
|---|
| 2025.11.24 | ₩90,572 | ₩90,934 | ₩89,688 | ₩89,688 | -0.98% | 2.2천 |
|---|
| 2025.11.21 | ₩90,130 | ₩91,671 | ₩90,130 | ₩91,121 | +1.10% | 1.9천 |
|---|
| 2025.11.20 | ₩89,848 | ₩90,398 | ₩89,178 | ₩90,398 | +0.61% | 1.9천 |
|---|
| 2025.11.19 | ₩86,445 | ₩90,049 | ₩86,445 | ₩89,487 | +3.52% | 1.4만 |
|---|
| 2025.11.18 | ₩86,713 | ₩86,713 | ₩86,257 | ₩86,257 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩86,793 | ₩87,892 | ₩86,043 | ₩86,043 | -0.86% | 6.6천 |
|---|
| 2025.11.14 | ₩87,825 | ₩87,825 | ₩87,115 | ₩87,128 | -0.79% | 1.1천 |
|---|
| 2025.11.13 | ₩87,436 | ₩89,634 | ₩86,605 | ₩88,053 | +0.70% | 4.8천 |
|---|
| 2025.11.12 | ₩87,369 | ₩88,147 | ₩87,369 | ₩87,678 | +0.35% | 1.4천 |
|---|
| 2025.11.11 | ₩86,324 | ₩87,959 | ₩86,324 | ₩87,932 | +1.86% | 8천 |
|---|
| 2025.11.10 | ₩87,289 | ₩87,289 | ₩86,056 | ₩86,257 | -1.18% | 4.3천 |
|---|
| 2025.11.07 | ₩87,972 | ₩88,120 | ₩86,538 | ₩86,780 | -1.36% | 6.7천 |
|---|
| 2025.11.06 | ₩84,971 | ₩86,766 | ₩84,582 | ₩85,681 | +0.84% | 3.4천 |
|---|
| 2025.11.05 | ₩84,957 | ₩87,450 | ₩84,314 | ₩84,461 | -0.58% | 1.4만 |
|---|
| 2025.11.04 | ₩85,775 | ₩85,775 | ₩84,448 | ₩85,399 | -0.44% | 5.4천 |
|---|
| 2025.11.03 | ₩84,890 | ₩86,297 | ₩84,890 | ₩84,890 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩85,131 | ₩86,552 | ₩84,944 | ₩85,721 | +0.69% | 3.5천 |
|---|
| 2025.10.30 | ₩84,689 | ₩86,351 | ₩84,689 | ₩86,311 | +1.91% | 5.5천 |
|---|
| 2025.10.29 | ₩88,160 | ₩88,160 | ₩85,493 | ₩85,493 | -3.02% | 2.9천 |
|---|
| 2025.10.28 | ₩89,795 | ₩90,049 | ₩88,026 | ₩88,830 | -1.07% | 1.8천 |
|---|
| 2025.10.27 | ₩88,803 | ₩89,915 | ₩88,803 | ₩89,245 | +0.50% | 5.2천 |
|---|
| 2025.10.24 | ₩90,572 | ₩91,309 | ₩89,580 | ₩89,580 | -1.09% | 2.1천 |
|---|
| 2025.10.23 | ₩89,741 | ₩90,023 | ₩89,741 | ₩89,795 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩90,786 | ₩92,193 | ₩89,607 | ₩91,791 | +1.11% | 1.6천 |
|---|
| 2025.10.21 | ₩89,969 | ₩89,969 | ₩89,956 | ₩89,956 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩91,255 | ₩91,255 | ₩91,188 | ₩91,188 | -0.07% | 600 |
|---|
| 2025.10.17 | ₩89,755 | ₩90,277 | ₩89,755 | ₩90,197 | +0.49% | 5.9천 |
|---|
| 2025.10.16 | ₩87,624 | ₩88,616 | ₩87,624 | ₩88,616 | +1.13% | 3.8천 |
|---|
| 2025.10.15 | ₩88,106 | ₩88,106 | ₩86,753 | ₩86,847 | -1.43% | 3.3천 |
|---|
| 2025.10.14 | ₩86,847 | ₩87,544 | ₩86,847 | ₩87,544 | +0.80% | 1.4천 |
|---|
| 2025.10.13 | ₩87,503 | ₩88,924 | ₩87,316 | ₩87,316 | -0.21% | 3.1천 |
|---|
| 2025.10.10 | ₩88,736 | ₩89,781 | ₩88,482 | ₩89,312 | +0.65% | 2.3천 |
|---|